9507 四国電力(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,182	1,196	1,178	1,184	737,000	1,184
2016-12-29	1,230	1,233	1,194	1,195	964,800	1,195
2016-12-28	1,220	1,240	1,217	1,231	586,900	1,231
2016-12-27	1,207	1,225	1,206	1,217	526,700	1,217
2016-12-26	1,226	1,227	1,214	1,214	522,300	1,214
2016-12-22	1,233	1,236	1,216	1,231	1,197,000	1,231
2016-12-21	1,244	1,256	1,239	1,243	1,194,900	1,243
2016-12-20	1,251	1,257	1,231	1,235	949,100	1,235
2016-12-19	1,235	1,253	1,227	1,252	891,600	1,252
2016-12-16	1,228	1,236	1,218	1,231	1,197,500	1,231
2016-12-15	1,220	1,229	1,201	1,225	1,335,900	1,225
2016-12-14	1,213	1,236	1,208	1,219	1,274,700	1,219
2016-12-13	1,188	1,212	1,178	1,209	1,245,400	1,209
2016-12-12	1,203	1,217	1,192	1,200	1,495,300	1,200
2016-12-09	1,217	1,217	1,175	1,189	2,225,300	1,189
2016-12-08	1,165	1,220	1,145	1,205	3,114,700	1,205
2016-12-07	1,105	1,157	1,088	1,157	2,322,100	1,157
2016-12-06	1,054	1,117	1,052	1,117	2,228,000	1,117
2016-12-05	1,070	1,076	1,036	1,038	1,370,900	1,038
2016-12-02	1,070	1,077	1,063	1,073	1,678,800	1,073
2016-12-01	1,103	1,108	1,070	1,074	1,645,700	1,074
2016-11-30	1,122	1,153	1,091	1,091	14,089,000	1,091
2016-11-29	1,075	1,108	1,069	1,108	1,629,800	1,108
2016-11-28	1,065	1,079	1,051	1,075	1,454,900	1,075
2016-11-25	1,058	1,073	1,057	1,065	1,014,300	1,065
2016-11-24	1,048	1,059	1,034	1,055	1,615,600	1,055
2016-11-22	1,025	1,048	1,016	1,030	2,036,400	1,030
2016-11-21	1,019	1,027	1,016	1,024	1,319,700	1,024
2016-11-18	1,009	1,020	1,000	1,000	1,307,600	1,000
2016-11-17	1,002	1,012	991	1,010	1,205,900	1,010
2016-11-16	1,000	1,008	992	1,001	1,353,500	1,001
2016-11-15	969	997	967	991	2,617,100	991
2016-11-14	964	983	961	976	1,711,700	976
2016-11-11	1,001	1,004	946	946	2,657,700	946
2016-11-10	1,005	1,007	987	996	1,625,300	996
2016-11-09	989	1,006	937	960	1,894,700	960
2016-11-08	1,001	1,003	985	985	1,054,200	985
2016-11-07	1,004	1,018	997	1,003	1,210,900	1,003
2016-11-04	1,008	1,016	988	991	1,332,100	991
2016-11-02	1,024	1,033	1,010	1,022	1,410,600	1,022
2016-11-01	988	1,035	982	1,031	1,701,700	1,031
2016-10-31	1,000	1,012	984	988	1,740,700	988
2016-10-28	998	1,019	995	1,010	2,325,000	1,010
2016-10-27	986	993	971	978	1,164,300	978
2016-10-26	975	986	971	984	1,313,200	984
2016-10-25	965	981	964	968	859,200	968
2016-10-24	989	989	961	963	1,287,400	963
2016-10-21	968	986	965	983	1,603,100	983
2016-10-20	954	966	946	966	1,574,600	966
2016-10-19	944	951	941	945	1,019,400	945
2016-10-17	934	952	932	946	1,325,500	946
2016-10-13	959	976	943	949	1,801,200	949
2016-10-12	944	963	941	950	1,770,700	950
2016-10-11	952	963	938	942	1,026,100	942
2016-10-07	942	952	937	945	1,074,900	945
2016-10-06	963	965	942	945	1,676,100	945
2016-10-05	963	965	952	955	1,156,900	955
2016-10-04	975	977	960	963	1,264,200	963
2016-10-03	1,005	1,007	966	970	1,951,700	970
2016-09-30	1,010	1,010	992	995	1,186,900	995
2016-09-29	1,030	1,040	1,024	1,025	1,043,700	1,025
2016-09-28	1,050	1,053	1,024	1,031	723,100	1,031
2016-09-27	1,028	1,058	1,017	1,058	988,100	1,058
2016-09-26	1,055	1,062	1,033	1,036	1,018,600	1,036
2016-09-23	1,091	1,092	1,055	1,058	1,149,400	1,058
2016-09-21	1,067	1,088	1,051	1,087	1,231,800	1,087
2016-09-20	1,051	1,076	1,048	1,064	1,094,200	1,064
2016-09-16	1,046	1,054	1,031	1,051	1,144,300	1,051
2016-09-15	1,041	1,050	1,017	1,025	1,303,000	1,025
2016-09-14	1,063	1,081	1,053	1,071	844,100	1,071
2016-09-13	1,094	1,100	1,067	1,069	634,800	1,069
2016-09-12	1,056	1,096	1,056	1,083	1,160,400	1,083
2016-09-09	1,078	1,088	1,066	1,080	882,600	1,080
2016-09-08	1,104	1,108	1,082	1,092	1,053,800	1,092
2016-09-07	1,062	1,115	1,058	1,113	1,708,000	1,113
2016-09-06	1,044	1,060	1,042	1,056	605,600	1,056
2016-09-05	1,055	1,079	1,049	1,052	1,454,700	1,052
2016-09-02	1,006	1,046	981	1,041	1,516,400	1,041
2016-09-01	995	1,010	989	1,006	1,110,000	1,006
2016-08-31	961	989	953	986	1,208,500	986
2016-08-30	940	952	935	946	649,400	946
2016-08-29	946	955	940	952	598,800	952
2016-08-26	950	958	932	932	862,900	932
2016-08-25	962	964	939	945	922,200	945
2016-08-24	961	974	951	959	590,700	959
2016-08-23	945	964	939	961	805,400	961
2016-08-22	930	945	928	943	641,500	943
2016-08-19	928	931	914	929	1,006,300	929
2016-08-18	970	971	928	928	1,413,200	928
2016-08-17	985	992	971	976	1,242,400	976
2016-08-16	1,020	1,022	989	991	793,100	991
2016-08-15	1,026	1,042	1,020	1,022	670,700	1,022
2016-08-12	994	1,052	991	1,036	1,915,600	1,036
2016-08-10	1,000	1,003	973	979	698,800	979
2016-08-09	1,003	1,013	991	994	828,600	994
2016-08-08	1,013	1,016	998	1,010	881,600	1,010
2016-08-05	1,010	1,013	996	1,003	1,118,200	1,003
2016-08-04	975	998	964	996	1,489,200	996
2016-08-03	999	999	968	971	1,444,200	971
2016-08-02	1,040	1,040	1,011	1,016	1,194,800	1,016
2016-08-01	1,060	1,062	1,041	1,054	1,054,500	1,054
2016-07-29	1,100	1,100	1,051	1,077	1,391,800	1,077
2016-07-28	1,137	1,138	1,096	1,096	1,079,000	1,096
2016-07-27	1,162	1,169	1,140	1,145	591,000	1,145
2016-07-26	1,180	1,184	1,147	1,152	561,400	1,152
2016-07-25	1,170	1,191	1,164	1,181	602,700	1,181
2016-07-22	1,161	1,185	1,154	1,160	589,900	1,160
2016-07-21	1,159	1,172	1,149	1,172	762,400	1,172
2016-07-20	1,161	1,175	1,143	1,158	616,300	1,158
2016-07-19	1,134	1,165	1,126	1,163	1,025,400	1,163
2016-07-15	1,122	1,135	1,117	1,123	878,900	1,123
2016-07-14	1,128	1,133	1,115	1,121	678,500	1,121
2016-07-13	1,140	1,140	1,116	1,118	1,211,700	1,118
2016-07-12	1,140	1,153	1,127	1,127	866,100	1,127
2016-07-11	1,163	1,164	1,119	1,125	1,197,900	1,125
2016-07-08	1,189	1,190	1,142	1,142	638,900	1,142
2016-07-07	1,161	1,198	1,156	1,190	735,800	1,190
2016-07-06	1,172	1,182	1,159	1,171	524,100	1,171
2016-07-05	1,189	1,199	1,182	1,190	500,400	1,190
2016-07-04	1,171	1,201	1,166	1,196	681,700	1,196
2016-07-01	1,219	1,222	1,179	1,184	818,900	1,184
2016-06-30	1,228	1,233	1,197	1,206	1,312,400	1,206
2016-06-29	1,215	1,237	1,200	1,233	1,153,100	1,233
2016-06-28	1,155	1,209	1,144	1,195	867,300	1,195
2016-06-27	1,113	1,182	1,113	1,175	1,177,400	1,175
2016-06-24	1,193	1,203	1,084	1,095	1,183,300	1,095
2016-06-23	1,176	1,191	1,165	1,184	564,400	1,184
2016-06-22	1,201	1,201	1,173	1,180	689,800	1,180
2016-06-21	1,188	1,212	1,184	1,208	914,900	1,208
2016-06-20	1,172	1,211	1,172	1,199	1,106,600	1,199
2016-06-17	1,153	1,166	1,146	1,153	954,400	1,153
2016-06-16	1,160	1,179	1,143	1,145	975,200	1,145
2016-06-15	1,171	1,178	1,155	1,170	550,900	1,170
2016-06-14	1,196	1,204	1,170	1,175	860,400	1,175
2016-06-13	1,224	1,224	1,192	1,194	759,900	1,194
2016-06-10	1,264	1,266	1,229	1,242	736,100	1,242
2016-06-09	1,251	1,278	1,251	1,261	870,500	1,261
2016-06-08	1,228	1,250	1,221	1,250	836,100	1,250
2016-06-07	1,235	1,260	1,229	1,258	761,100	1,258
2016-06-06	1,235	1,256	1,218	1,256	778,400	1,256
2016-06-03	1,245	1,255	1,224	1,230	604,000	1,230
2016-06-02	1,270	1,281	1,247	1,248	596,900	1,248
2016-06-01	1,310	1,313	1,276	1,281	722,000	1,281
2016-05-31	1,279	1,323	1,278	1,321	1,453,200	1,321
2016-05-30	1,272	1,284	1,256	1,279	416,500	1,279
2016-05-27	1,274	1,279	1,255	1,266	728,300	1,266
2016-05-26	1,274	1,280	1,261	1,264	921,400	1,264
2016-05-25	1,254	1,266	1,243	1,244	524,600	1,244
2016-05-24	1,246	1,260	1,234	1,240	729,300	1,240
2016-05-23	1,264	1,270	1,237	1,248	846,200	1,248
2016-05-20	1,273	1,280	1,257	1,274	804,300	1,274
2016-05-19	1,313	1,315	1,273	1,275	722,200	1,275
2016-05-18	1,299	1,324	1,296	1,304	548,900	1,304
2016-05-17	1,296	1,320	1,290	1,319	586,400	1,319
2016-05-16	1,302	1,311	1,283	1,288	733,200	1,288
2016-05-13	1,332	1,349	1,309	1,309	707,500	1,309
2016-05-12	1,321	1,335	1,309	1,334	1,025,000	1,334
2016-05-11	1,348	1,374	1,345	1,357	478,900	1,357
2016-05-10	1,323	1,354	1,303	1,342	904,700	1,342
2016-05-09	1,351	1,352	1,329	1,334	520,200	1,334
2016-05-06	1,340	1,376	1,332	1,338	1,323,900	1,338
2016-05-02	1,300	1,343	1,300	1,337	1,097,400	1,337
2016-04-28	1,399	1,443	1,352	1,359	1,420,900	1,359
2016-04-27	1,440	1,447	1,398	1,402	1,003,200	1,402
2016-04-26	1,452	1,464	1,431	1,440	527,000	1,440
2016-04-25	1,456	1,456	1,435	1,453	423,400	1,453
2016-04-22	1,431	1,460	1,431	1,450	484,500	1,450
2016-04-21	1,467	1,469	1,444	1,456	599,600	1,456
2016-04-20	1,455	1,463	1,435	1,449	602,000	1,449
2016-04-19	1,428	1,459	1,428	1,440	973,100	1,440
2016-04-18	1,448	1,464	1,392	1,398	1,337,300	1,398
2016-04-15	1,470	1,498	1,465	1,495	550,700	1,495
2016-04-14	1,470	1,505	1,437	1,500	1,116,300	1,500
2016-04-13	1,465	1,484	1,457	1,465	558,600	1,465
2016-04-12	1,458	1,487	1,452	1,461	676,600	1,461
2016-04-11	1,462	1,479	1,434	1,456	611,600	1,456
2016-04-08	1,438	1,509	1,419	1,482	668,700	1,482
2016-04-07	1,461	1,487	1,449	1,459	622,400	1,459
2016-04-06	1,417	1,499	1,397	1,478	1,340,300	1,478
2016-04-05	1,438	1,448	1,422	1,424	614,200	1,424
2016-04-04	1,445	1,487	1,442	1,451	725,900	1,451
2016-04-01	1,507	1,507	1,426	1,433	841,900	1,433
2016-03-31	1,499	1,519	1,485	1,509	689,700	1,509
2016-03-30	1,512	1,528	1,498	1,499	320,100	1,499
2016-03-29	1,510	1,540	1,509	1,523	542,800	1,523
2016-03-28	1,488	1,535	1,488	1,534	782,400	1,534
2016-03-25	1,466	1,502	1,462	1,491	736,800	1,491
2016-03-24	1,477	1,479	1,445	1,454	729,800	1,454
2016-03-23	1,469	1,489	1,461	1,477	909,500	1,477
2016-03-22	1,463	1,479	1,445	1,465	786,500	1,465
2016-03-18	1,448	1,480	1,429	1,440	948,000	1,440
2016-03-17	1,491	1,504	1,432	1,444	1,276,400	1,444
2016-03-16	1,495	1,510	1,481	1,482	772,200	1,482
2016-03-15	1,506	1,522	1,498	1,505	839,800	1,505
2016-03-14	1,498	1,516	1,487	1,506	833,800	1,506
2016-03-11	1,512	1,526	1,493	1,501	1,717,300	1,501
2016-03-10	1,600	1,600	1,479	1,543	1,631,200	1,543
2016-03-09	1,663	1,697	1,651	1,655	393,800	1,655
2016-03-08	1,715	1,724	1,673	1,685	338,600	1,685
2016-03-07	1,768	1,768	1,713	1,722	778,800	1,722
2016-03-04	1,744	1,795	1,724	1,781	656,300	1,781
2016-03-03	1,661	1,745	1,661	1,744	839,800	1,744
2016-03-02	1,700	1,705	1,653	1,686	612,200	1,686
2016-03-01	1,606	1,670	1,606	1,653	565,000	1,653
2016-02-29	1,677	1,677	1,616	1,620	724,000	1,620
2016-02-26	1,661	1,670	1,645	1,658	609,700	1,658
2016-02-25	1,600	1,659	1,600	1,651	513,400	1,651
2016-02-24	1,595	1,618	1,574	1,587	616,400	1,587
2016-02-23	1,627	1,646	1,610	1,614	474,900	1,614
2016-02-22	1,622	1,627	1,594	1,625	410,100	1,625
2016-02-19	1,629	1,653	1,601	1,632	347,700	1,632
2016-02-18	1,667	1,668	1,621	1,634	546,800	1,634
2016-02-17	1,632	1,680	1,595	1,626	568,000	1,626
2016-02-16	1,673	1,683	1,639	1,643	657,300	1,643
2016-02-15	1,627	1,704	1,611	1,695	943,000	1,695
2016-02-12	1,564	1,607	1,551	1,566	1,140,700	1,566
2016-02-10	1,670	1,682	1,568	1,595	712,600	1,595
2016-02-09	1,691	1,705	1,658	1,669	489,500	1,669
2016-02-08	1,681	1,759	1,681	1,751	780,500	1,751
2016-02-05	1,694	1,707	1,674	1,696	600,400	1,696
2016-02-04	1,752	1,764	1,710	1,724	769,600	1,724
2016-02-03	1,780	1,798	1,745	1,789	547,900	1,789
2016-02-02	1,754	1,824	1,751	1,820	782,400	1,820
2016-02-01	1,761	1,807	1,746	1,782	636,400	1,782
2016-01-29	1,714	1,739	1,665	1,732	973,800	1,732
2016-01-28	1,702	1,717	1,682	1,687	928,000	1,687
2016-01-27	1,706	1,762	1,694	1,737	763,100	1,737
2016-01-26	1,702	1,717	1,669	1,669	528,400	1,669
2016-01-25	1,725	1,733	1,691	1,728	631,500	1,728
2016-01-22	1,634	1,682	1,613	1,677	651,600	1,677
2016-01-21	1,633	1,660	1,572	1,572	789,200	1,572
2016-01-20	1,733	1,733	1,630	1,633	672,200	1,633
2016-01-19	1,745	1,764	1,714	1,731	393,400	1,731
2016-01-18	1,717	1,758	1,717	1,751	431,600	1,751
2016-01-15	1,761	1,776	1,740	1,757	477,100	1,757
2016-01-14	1,747	1,760	1,713	1,743	446,400	1,743
2016-01-13	1,774	1,791	1,747	1,789	592,800	1,789
2016-01-12	1,820	1,835	1,759	1,759	778,200	1,759
2016-01-08	1,893	1,907	1,832	1,835	846,400	1,835
2016-01-07	1,883	1,927	1,874	1,893	829,900	1,893
2016-01-06	1,889	1,928	1,877	1,891	1,202,300	1,891
2016-01-05	1,834	1,872	1,825	1,870	567,100	1,870
2016-01-04	1,873	1,881	1,837	1,844	533,600	1,844

分割・併合履歴： [1995-09-26]1株→1.02株 [1990-03-27]1株→1.02株 [1987-01-09]1株→1.081株